Live Chat

Negocie Rivian Automotive RIVN

Gráfico RivianAuto ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:001313.51413.2513.7514.25

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 13.99 1.38 10.94% 12.61 14.15 12.27
3 de fev. de 2025 12.45 0.53 4.53% 11.91 13.18 11.89
27 de jan. de 2025 12.51 -0.55 -4.14% 13.05 13.52 12.17
20 de jan. de 2025 12.72 -1.09 -7.9% 13.81 13.99 12.12
13 de jan. de 2025 14.18 0.77 5.82% 13.4 15.29 12.96
6 de jan. de 2025 13.8 -2.08 -13.1% 15.88 16.37 13.71
30 de dez. de 2024 16.45 3.08 23.03% 13.37 16.6 12.71
23 de dez. de 2024 13.62 -0.13 -0.88% 13.74 14.32 13.26
16 de dez. de 2024 13.8 -0.44 -3.09% 14.24 15.42 12.67
9 de dez. de 2024 14.3 0.8 5.92% 13.5 14.95 13.18
2 de dez. de 2024 12.95 0.61 5.02% 12.33 13.45 11.47
25 de nov. de 2024 12.17 1.6 15.24% 10.56 12.59 10.51
18 de nov. de 2024 10.18 0.33 3.45% 9.84 10.69 9.81
11 de nov. de 2024 9.99 -0.59 -5.49% 10.57 13.06 9.51
4 de nov. de 2024 10.52 0.13 1.34% 10.38 10.68 9.47
28 de out. de 2024 10.16 -0.41 -3.79% 10.56 11.07 9.98
21 de out. de 2024 10.42 0.44 4.51% 9.97 10.79 9.93
14 de out. de 2024 10.01 -0.44 -4.22% 10.45 10.49 9.9
7 de out. de 2024 10.46 -0.01 -0.1% 10.47 10.9 10.14
30 de set. de 2024 10.39 -1 -8.78% 11.39 11.5 9.79
23 de set. de 2024 11.57 -0.08 -0.61% 11.64 12.13 10.92
16 de set. de 2024 11.66 -1.58 -11.87% 13.23 13.6 11.62
9 de set. de 2024 13.46 0.32 2.43% 13.14 14.02 12.77
2 de set. de 2024 13.2 -0.61 -4.35% 13.8 14.02 13.02
26 de ago. de 2024 14.08 0.13 0.93% 13.95 14.67 13.56
19 de ago. de 2024 13.92 0.57 4.26% 13.35 14.03 12.73
12 de ago. de 2024 13.15 -0.69 -4.99% 13.84 14.08 12.96
5 de ago. de 2024 13.9 0.42 3.19% 13.47 15.28 13.26
29 de jul. de 2024 14.65 -1.6 -9.85% 16.25 16.98 14.22
22 de jul. de 2024 16.14 -0.67 -3.93% 16.8 17.49 15.84
15 de jul. de 2024 16.68 -0.52 -3.03% 17.2 18.42 16.28
8 de jul. de 2024 18.02 2.92 19.33% 15.1 18.78 14.63
1 de jul. de 2024 14.76 1.33 9.9% 13.43 15.24 13.27
24 de jun. de 2024 13.33 2.96 28.54% 10.37 16.11 10.31
17 de jun. de 2024 10.3 -0.51 -4.72% 10.81 11.17 10.12
10 de jun. de 2024 10.83 -0.59 -5.09% 11.41 12.41 10.78
3 de jun. de 2024 11.5 0.39 3.51% 11.11 11.85 10.72
27 de mai. de 2024 10.87 0.33 3.13% 10.54 11.19 9.94
20 de mai. de 2024 10.4 0.01 0.19% 10.38 10.7 9.85
13 de mai. de 2024 10.45 0.41 4.08% 10.04 12.08 9.85
6 de mai. de 2024 9.96 -0.34 -3.31% 10.3 11.01 9.22
29 de abr. de 2024 10.01 0.74 7.98% 9.27 10.37 8.85
22 de abr. de 2024 8.99 0.57 6.76% 8.42 9.2 8.29
15 de abr. de 2024 8.6 -0.47 -5.08% 9.06 9.13 8.24
8 de abr. de 2024 9.1 -1.08 -10.53% 10.17 10.65 9.05
1 de abr. de 2024 10.05 -0.88 -8.06% 10.93 11.09 9.98
25 de mar. de 2024 10.89 0.3 2.83% 10.59 11.45 10.33
18 de mar. de 2024 10.77 -0.14 -1.2% 10.9 11.52 10.67
11 de mar. de 2024 10.99 -1.75 -13.74% 12.74 13.46 10.51
4 de mar. de 2024 12.75 1.82 16.65% 10.93 13.59 10.52
26 de fev. de 2024 11.3 1.23 12.21% 10.07 11.7 10.02
19 de fev. de 2024 10.07 -6.14 -37.88% 16.21 16.44 10.07
12 de fev. de 2024 16.26 0.29 1.81% 15.97 16.74 14.98
5 de fev. de 2024 16.62 1.43 9.41% 15.19 16.78 14.69
29 de jan. de 2024 15.56 0.44 2.91% 15.12 16.25 14.93
22 de jan. de 2024 15.21 -0.32 -2.07% 15.53 16.75 14.55
15 de jan. de 2024 15.44 -2.12 -12.03% 17.55 17.96 15.11
8 de jan. de 2024 18.01 -0.84 -4.46% 18.85 19.69 17.73
1 de jan. de 2024 19.04 -2.52 -11.69% 21.56 21.72 18.94
25 de dez. de 2023 23.31 0.01 0.08% 23.29 24.53 23.03
18 de dez. de 2023 23.11 0.44 1.98% 22.66 24.49 22.44
11 de dez. de 2023 22.77 3.71 19.46% 19.06 22.91 17.7
4 de dez. de 2023 18.98 1.3 7.41% 17.67 19.48 17.24
27 de nov. de 2023 17.99 1.61 9.89% 16.37 18.21 16.05
20 de nov. de 2023 16.36 -0.38 -2.28% 16.74 17.11 15.67
13 de nov. de 2023 16.64 1.23 7.98% 15.41 17.69 15.22
6 de nov. de 2023 15.38 -2.62 -14.56% 18 18.44 15.07
30 de out. de 2023 17.66 1.84 11.7% 15.81 18.37 15.24
23 de out. de 2023 15.94 -0.6 -3.57% 16.53 17.59 15.82
16 de out. de 2023 16.68 -2.59 -13.4% 19.26 20.15 16.57
9 de out. de 2023 19.23 0.9 4.9% 18.33 20.11 17.73
2 de out. de 2023 18.87 -4.79 -20.25% 23.66 24.79 17.6
25 de set. de 2023 24.21 4.03 20.02% 20.17 24.42 19.97
18 de set. de 2023 20.56 -3.43 -14.27% 23.98 24.34 20.52
11 de set. de 2023 24.09 1.03 4.46% 23.06 24.53 22.82
4 de set. de 2023 23.02 -0.31 -1.29% 23.32 23.66 22.35
28 de ago. de 2023 23.27 2.96 14.57% 20.31 23.68 19.92
21 de ago. de 2023 20.03 -0.75 -3.61% 20.78 21.28 19.41
14 de ago. de 2023 20.69 0.11 0.53% 20.58 21.74 20.19
7 de ago. de 2023 21.51 -3.92 -15.42% 25.43 25.61 21.19
31 de jul. de 2023 25.21 -1.56 -5.8% 26.76 27.67 24.84
24 de jul. de 2023 26.89 1.65 6.53% 25.24 27.83 24.66
17 de jul. de 2023 25.16 1.07 4.44% 24.09 27.07 23.16
10 de jul. de 2023 24.72 0.14 0.56% 24.58 26.8 23.5
3 de jul. de 2023 24.62 6.67 37.15% 17.95 25.54 17.82
26 de jun. de 2023 16.61 3.05 22.58% 13.55 16.69 13.26
19 de jun. de 2023 13.48 -1.55 -10.32% 15.03 16.25 13.46
12 de jun. de 2023 14.84 0.97 6.99% 13.87 16.02 13.57
5 de jun. de 2023 13.83 -0.68 -4.69% 14.51 14.87 13.61
29 de mai. de 2023 14.44 -0.99 -6.36% 15.42 15.6 13.98
22 de mai. de 2023 15.09 1.72 12.86% 13.37 15.4 13.34
15 de mai. de 2023 13.42 0.86 6.93% 12.55 14.25 12.55
8 de mai. de 2023 12.87 -0.61 -4.46% 13.47 15.67 12.69
1 de mai. de 2023 13.36 0.79 6.36% 12.56 13.58 12.31
24 de abr. de 2023 12.77 0.51 4.24% 12.25 12.91 11.64
17 de abr. de 2023 12.2 -1.2 -8.89% 13.39 14.07 11.85
10 de abr. de 2023 13.34 -0.95 -6.65% 14.29 15.18 13.12
3 de abr. de 2023 14.42 -0.77 -5.07% 15.19 15.74 14.26
27 de mar. de 2023 15.42 1.69 12.39% 13.72 15.62 12.84
20 de mar. de 2023 13.55 0.95 7.53% 12.6 13.94 12.54
13 de mar. de 2023 12.97 -0.71 -5.2% 13.68 14.06 12.76
6 de mar. de 2023 14.1 -3.07 -17.84% 17.16 17.68 13.97
27 de fev. de 2023 16.88 -0.72 -4.04% 17.59 19.69 15.02
20 de fev. de 2023 17.25 -2.27 -11.63% 19.52 19.86 16.85
13 de fev. de 2023 20.13 1.68 9.16% 18.44 21.6 18.12
6 de fev. de 2023 18.79 -1.11 -5.54% 19.89 20.81 18.48
30 de jan. de 2023 19.86 0.03 0.2% 19.82 22.01 17.72
23 de jan. de 2023 19.78 3.28 19.87% 16.5 21.37 16.35
16 de jan. de 2023 16.17 -0.3 -1.83% 16.47 17.65 15.22
9 de jan. de 2023 16.36 -0.13 -0.79% 16.49 17.72 15.76
2 de jan. de 2023 16.3 -2.26 -12.18% 18.56 18.78 15.79
26 de dez. de 2022 18.36 0.08 0.49% 18.27 18.96 17.35
19 de dez. de 2022 19.06 -3.11 -13.99% 22.16 22.66 18.46
12 de dez. de 2022 22.26 -4.19 -15.85% 26.45 27.84 22.25
5 de dez. de 2022 27.17 -3.82 -12.33% 30.99 31.24 27.16
28 de nov. de 2022 31.27 2.28 7.9% 28.98 32.48 28.49
21 de nov. de 2022 29.33 -0.03 -0.07% 29.35 30.09 27.73
14 de nov. de 2022 30.17 -4.8 -13.73% 34.97 35.62 29.72
7 de nov. de 2022 34.8 2.14 6.58% 32.65 34.87 27.23
31 de out. de 2022 31.88 -2.65 -7.65% 34.52 35.92 30.91
24 de out. de 2022 34.38 2.72 8.59% 31.66 35.73 29.35
17 de out. de 2022 31.8 2.07 6.96% 29.73 32.05 29.25
10 de out. de 2022 28.55 -3.11 -9.83% 31.66 33.58 28.52
3 de out. de 2022 33.83 1.39 4.31% 32.43 37.27 30.91
26 de set. de 2022 32.75 -0.68 -2.01% 33.42 35.6 31.67
19 de set. de 2022 33.43 -4.93 -12.86% 38.36 38.69 31.64
12 de set. de 2022 38.92 0.92 2.44% 37.99 40.73 37.28
5 de set. de 2022 37.43 5.22 16.24% 32.2 37.76 31.9
29 de ago. de 2022 31.93 0.17 0.56% 31.75 33.15 30.61
22 de ago. de 2022 31.95 -1.02 -3.07% 32.96 33.96 31.34
15 de ago. de 2022 34.32 -3.14 -8.36% 37.45 39.09 33.67
8 de ago. de 2022 38.75 2.53 7.01% 36.21 40.42 36.12
1 de ago. de 2022 35.55 0.85 2.47% 34.69 37.17 33.71
25 de jul. de 2022 34.15 1.68 5.2% 32.46 34.26 30.76
18 de jul. de 2022 32.37 0.66 2.11% 31.7 35.06 31.46
11 de jul. de 2022 31.35 -1.05 -3.25% 32.4 32.57 28.85
4 de jul. de 2022 31.87 7.11 28.71% 24.76 33.08 24.39
27 de jun. de 2022 25.6 -4.28 -14.33% 29.88 30 24.74
20 de jun. de 2022 29.41 1.96 7.14% 27.45 30.59 27.38
13 de jun. de 2022 26.12 -0.75 -2.8% 26.87 29.47 25.5
6 de jun. de 2022 28.23 -2.58 -8.38% 30.81 31.3 27.3
30 de mai. de 2022 30.08 -2.31 -7.11% 32.38 32.68 29.02
23 de mai. de 2022 30.83 2.76 9.87% 28.06 31.71 25.46
16 de mai. de 2022 28.81 2.77 10.67% 26.03 30.29 24.23
9 de mai. de 2022 26.44 2.13 8.76% 24.31 27.86 19.19
2 de mai. de 2022 28.69 -0.8 -2.72% 29.49 34.17 28.61
25 de abr. de 2022 30.07 -2.9 -8.8% 32.97 34.74 29.32
18 de abr. de 2022 33.53 -6.82 -16.91% 40.35 40.41 32.3
11 de abr. de 2022 40.41 2.95 7.9% 37.45 41.83 37.04
4 de abr. de 2022 38.59 -7.92 -17.03% 46.51 47.52 37.49
28 de mar. de 2022 46.42 0.03 0.08% 46.38 56.67 44
21 de mar. de 2022 46.13 0.92 2.05% 45.2 48.99 42.3
14 de mar. de 2022 45.5 8.46 22.84% 37.04 45.62 33.45
7 de mar. de 2022 38.08 -10.08 -20.94% 48.16 49.36 37.48
28 de fev. de 2022 47.33 -16.53 -25.88% 63.85 68.12 46.64
21 de fev. de 2022 63.28 -3.46 -5.19% 66.74 69.01 53.3
14 de fev. de 2022 66.24 5.53 9.12% 60.7 71.47 59.86
7 de fev. de 2022 58.82 -2.05 -3.37% 60.87 68.89 56.43
31 de jan. de 2022 60.86 2.39 4.08% 58.47 71.36 57.87
24 de jan. de 2022 57.12 -1.53 -2.6% 58.64 68.07 50
17 de jan. de 2022 64.46 -13.11 -16.9% 77.56 77.61 60.5
10 de jan. de 2022 79.91 -2.3 -2.79% 82.2 88.02 77
3 de jan. de 2022 86.19 -20.07 -18.89% 106.25 106.58 75.02
27 de dez. de 2021 103.92 6.93 7.15% 96.98 107.42 96.55
20 de dez. de 2021 96.4 1.88 1.98% 94.52 98.5 88.09
13 de dez. de 2021 97.26 -22.13 -18.54% 119.39 121.1 92.32
6 de dez. de 2021 114.02 8.18 7.73% 105.83 122.93 100
29 de nov. de 2021 104.35 -12.05 -10.35% 116.39 126.23 99.7
22 de nov. de 2021 111.77 -10.27 -8.41% 122.03 124.52 105.78
15 de nov. de 2021 127.78 37.96 42.26% 89.82 179.08 89.82
8 de nov. de 2021 129.47 39.65 44.14% 89.82 134.58 89.82

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.09

Spread (%)

0.6433 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

13.66

Fechamento anterior

13.26

Alta/baixa em 52 semanas

8.24 - 18.78

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat